Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 3.951 | 4.022 | 3.921 | 3.935 | 3,414,360 | -0.01(-0.30%) |
Feb 25, 2010 | 3.911 | 3.949 | 3.863 | 3.947 | 1,925,280 | -0.04(-0.88%) |
Feb 24, 2010 | 3.985 | 3.987 | 3.946 | 3.982 | 869,020 | -0.00(-0.03%) |
Feb 23, 2010 | 4.046 | 4.092 | 3.970 | 3.983 | 2,856,990 | -0.08(-2.02%) |
Feb 22, 2010 | 4.211 | 4.211 | 4.011 | 4.065 | 1,340,060 | +0.05(+1.17%) |
Feb 19, 2010 | 4.007 | 4.033 | 4.000 | 4.018 | 791,700 | +0.01(+0.30%) |
Feb 18, 2010 | 3.845 | 4.036 | 3.845 | 4.006 | 1,468,060 | +0.02(+0.53%) |
Feb 17, 2010 | 3.974 | 3.986 | 3.947 | 3.985 | 1,231,300 | +0.03(+0.89%) |
Feb 16, 2010 | 3.930 | 3.950 | 3.889 | 3.950 | 927,370 | +0.05(+1.23%) |
Feb 12, 2010 | 3.898 | 3.902 | 3.902 | 3.902 | 1,268,000 | -0.04(-1.09%) |
Feb 11, 2010 | 3.853 | 3.951 | 3.813 | 3.945 | 715,990 | +0.07(+1.75%) |
Feb 10, 2010 | 3.846 | 3.892 | 3.818 | 3.877 | 435,810 | +0.01(+0.31%) |
Feb 09, 2010 | 3.878 | 3.900 | 3.813 | 3.865 | 541,680 | +0.02(+0.52%) |
Feb 08, 2010 | 3.859 | 3.863 | 3.810 | 3.845 | 522,940 | -0.00(-0.13%) |
Feb 05, 2010 | 3.828 | 3.860 | 3.745 | 3.850 | 827,880 | +0.03(+0.73%) |
Feb 04, 2010 | 3.882 | 3.894 | 3.811 | 3.822 | 1,233,420 | -0.08(-2.13%) |
Feb 03, 2010 | 3.877 | 4.000 | 3.847 | 3.905 | 1,046,150 | +0.00(+0.03%) |
Feb 02, 2010 | 4.017 | 4.017 | 3.904 | 3.904 | 1,962,180 | -0.10(-2.45%) |
Feb 01, 2010 | 4.065 | 4.092 | 3.981 | 4.002 | 2,676,990 | -0.04(-0.89%) |
Jan 29, 2010 | 4.069 | 4.134 | 4.036 | 4.038 | 602,600 | -0.02(-0.59%) |
Jan 28, 2010 | 4.097 | 4.153 | 4.056 | 4.062 | 895,640 | -0.04(-0.93%) |
Jan 27, 2010 | 4.034 | 4.120 | 4.028 | 4.100 | 923,070 | +0.03(+0.84%) |
Jan 26, 2010 | 4.099 | 4.103 | 4.047 | 4.066 | 1,087,130 | -0.04(-0.93%) |
Jan 25, 2010 | 4.084 | 4.150 | 4.016 | 4.104 | 1,227,160 | +0.04(+1.06%) |
Jan 22, 2010 | 4.111 | 4.147 | 4.051 | 4.061 | 1,336,760 | -0.04(-1.00%) |
Jan 21, 2010 | 4.093 | 4.154 | 4.009 | 4.102 | 1,130,000 | +0.01(+0.22%) |
Jan 20, 2010 | 4.161 | 4.172 | 4.011 | 4.093 | 775,660 | -0.10(-2.43%) |
Jan 19, 2010 | 4.162 | 4.200 | 4.126 | 4.195 | 876,820 | +0.05(+1.28%) |
Jan 15, 2010 | 4.264 | 4.142 | 4.142 | 4.142 | 1,308,000 | -0.11(-2.52%) |
Jan 14, 2010 | 4.151 | 4.252 | 4.147 | 4.249 | 751,560 | +0.10(+2.34%) |
Jan 13, 2010 | 4.183 | 4.218 | 4.126 | 4.152 | 808,200 | -0.02(-0.48%) |
Jan 12, 2010 | 4.208 | 4.239 | 4.163 | 4.172 | 519,810 | -0.06(-1.51%) |
Jan 11, 2010 | 4.246 | 4.247 | 4.192 | 4.236 | 348,050 | +0.00(+0.05%) |
Jan 08, 2010 | 4.223 | 4.257 | 4.204 | 4.234 | 414,210 | -0.01(-0.19%) |
Jan 07, 2010 | 4.259 | 4.259 | 4.164 | 4.242 | 395,520 | -0.01(-0.19%) |
Jan 06, 2010 | 4.285 | 4.333 | 4.236 | 4.250 | 1,231,580 | +0.00(+0.12%) |
Jan 05, 2010 | 4.229 | 4.255 | 4.189 | 4.245 | 932,120 | +0.02(+0.47%) |
Jan 04, 2010 | 4.238 | 4.273 | 4.187 | 4.225 | 709,760 | +0.05(+1.15%) |
Dec 31, 2009 | 4.297 | 4.177 | 4.177 | 4.177 | 1,464,000 | -0.12(-2.70%) |
Dec 30, 2009 | 4.285 | 4.316 | 4.221 | 4.293 | 952,110 | -0.02(-0.39%) |
Dec 29, 2009 | 4.300 | 4.314 | 4.257 | 4.310 | 852,350 | +0.03(+0.68%) |
Dec 28, 2009 | 4.250 | 4.290 | 4.211 | 4.281 | 1,381,870 | +0.04(+1.01%) |
Dec 24, 2009 | 4.231 | 4.248 | 4.220 | 4.238 | 226,760 | +0.01(+0.24%) |
Dec 23, 2009 | 4.180 | 4.249 | 4.151 | 4.228 | 504,250 | +0.06(+1.49%) |
Dec 22, 2009 | 4.112 | 4.178 | 4.090 | 4.166 | 979,450 | +0.05(+1.31%) |
Dec 21, 2009 | 4.089 | 4.145 | 4.078 | 4.112 | 577,200 | +0.03(+0.81%) |
Dec 18, 2009 | 4.047 | 4.082 | 4.005 | 4.079 | 2,654,010 | +0.08(+1.92%) |
Dec 17, 2009 | 4.000 | 4.032 | 4.000 | 4.002 | 1,483,690 | -0.01(-0.27%) |
Dec 16, 2009 | 4.032 | 4.038 | 3.963 | 4.013 | 690,900 | +0.01(+0.32%) |
Dec 15, 2009 | 3.954 | 4.071 | 3.954 | 4.000 | 1,309,440 | -0.04(-1.09%) |
Dec 14, 2009 | 3.998 | 4.044 | 3.966 | 4.044 | 1,288,340 | +0.04(+1.10%) |
Dec 11, 2009 | 4.040 | 4.051 | 3.995 | 4.000 | 428,720 | -0.01(-0.20%) |
Dec 10, 2009 | 4.088 | 4.088 | 3.990 | 4.008 | 984,150 | -0.05(-1.28%) |
Dec 09, 2009 | 4.101 | 4.102 | 4.043 | 4.060 | 464,850 | -0.03(-0.73%) |
Dec 08, 2009 | 4.166 | 4.166 | 4.074 | 4.090 | 1,787,610 | -0.09(-2.27%) |
Dec 07, 2009 | 4.202 | 4.235 | 4.155 | 4.185 | 1,390,850 | -0.03(-0.71%) |
Dec 04, 2009 | 4.165 | 4.250 | 4.157 | 4.215 | 2,067,110 | +0.13(+3.28%) |
Dec 03, 2009 | 4.211 | 4.242 | 4.080 | 4.081 | 962,460 | -0.12(-2.93%) |
Dec 02, 2009 | 4.002 | 4.234 | 4.002 | 4.204 | 3,490,260 | +0.19(+4.81%) |